REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin>

RelxAnnouncement

30/05/2017 17:15

RNS Number : 6133G
RELX PLC
30 May 2017
30 May 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 143,857 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1647.2342 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 73,355,962ordinary shares in treasury, and has 1,071,734,809 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 13,940,675 shares.
RELX NV announces that today it purchased through UBS Limited 128,084 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 18.2361per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 66,385,201ordinary shares in treasury, and has 954,857,168 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 13,180,823 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: 
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
30 May 2017
Number of ordinary shares purchased:
143,857
Volume weighted average price paid per share (p):
1647.2342
Disaggregated information
Transaction Date 
Transaction Time
Volume
Price (p)
Platform Code
MatchId
30-May-2017
15:28:00
1,377
1651.00
XLON
1326206
30-May-2017
15:27:25
431
1651.00
XLON
1324180
30-May-2017
15:27:25
117
1651.00
XLON
1324182
30-May-2017
15:27:25
49
1651.00
XLON
1324178
30-May-2017
15:27:25
515
1651.00
XLON
1324174
30-May-2017
15:27:25
330
1651.00
XLON
1324172
30-May-2017
15:27:25
23
1651.00
XLON
1324170
30-May-2017
15:27:25
349
1651.00
XLON
1324168
30-May-2017
15:27:25
377
1651.00
XLON
1324176
30-May-2017
15:25:45
492
1651.00
XLON
1318309
30-May-2017
15:25:45
172
1651.00
XLON
1318307
30-May-2017
15:25:45
687
1651.00
XLON
1318311
30-May-2017
15:24:28
1,277
1650.00
XLON
1313218
30-May-2017
15:22:45
293
1651.00
XLON
1307136
30-May-2017
15:22:45
750
1651.00
XLON
1307134
30-May-2017
15:22:45
500
1651.00
XLON
1307132
30-May-2017
15:22:45
238
1651.00
XLON
1307130
30-May-2017
15:20:11
431
1651.00
XLON
1297750
30-May-2017
15:20:11
750
1651.00
XLON
1297748
30-May-2017
15:20:11
682
1651.00
XLON
1297746
30-May-2017
15:17:45
500
1651.00
XLON
1288408
30-May-2017
15:17:45
361
1651.00
XLON
1288410
30-May-2017
15:17:45
410
1651.00
XLON
1288406
30-May-2017
15:15:45
340
1651.00
XLON
1281915
30-May-2017
15:15:45
118
1651.00
XLON
1281913
30-May-2017
15:15:45
442
1651.00
XLON
1281911
30-May-2017
15:15:45
442
1651.00
XLON
1281909
30-May-2017
15:15:45
50
1651.00
XLON
1281907
30-May-2017
15:12:25
16
1650.00
XLON
1270176
30-May-2017
15:12:25
1,360
1650.00
XLON
1270174
30-May-2017
15:05:37
1,238
1649.00
XLON
1250083
30-May-2017
14:59:11
226
1650.00
XLON
1228731
30-May-2017
14:59:11
949
1650.00
XLON
1228733
30-May-2017
14:59:11
935
1650.00
XLON
1228729
30-May-2017
14:59:11
277
1650.00
XLON
1228727
30-May-2017
14:59:11
1,369
1650.00
XLON
1228725
30-May-2017
14:50:58
282
1650.00
XLON
1207513
30-May-2017
14:50:58
1,234
1650.00
XLON
1207511
30-May-2017
14:47:15
912
1650.00
XLON
1197634
30-May-2017
14:47:15
256
1650.00
XLON
1197632
30-May-2017
14:47:15
530
1650.00
XLON
1197630
30-May-2017
14:47:15
422
1650.00
XLON
1197628
30-May-2017
14:47:15
142
1650.00
XLON
1197624
30-May-2017
14:47:15
758
1650.00
XLON
1197622
30-May-2017
14:47:15
1,093
1650.00
XLON
1197626
30-May-2017
14:45:09
234
1650.00
XLON
1191220
30-May-2017
14:31:35
143
1647.00
XLON
1150233
30-May-2017
14:30:49
1,372
1648.00
XLON
1148032
30-May-2017
14:30:49
751
1648.00
XLON
1148030
30-May-2017
14:30:21
620
1648.00
XLON
1146707
30-May-2017
14:29:31
366
1648.00
XLON
1143401
30-May-2017
14:28:18
620
1648.00
XLON
1139603
30-May-2017
14:24:58
357
1648.00
XLON
1128301
30-May-2017
14:15:25
359
1647.00
XLON
1100377
30-May-2017
14:15:25
69
1647.00
XLON
1100347
30-May-2017
14:15:25
229
1647.00
XLON
1100333
30-May-2017
14:15:25
242
1647.00
XLON
1100327
30-May-2017
14:15:24
71
1647.00
XLON
1100035
30-May-2017
14:15:24
189
1647.00
XLON
1100027
30-May-2017
14:10:31
1,335
1648.00
XLON
1085349
30-May-2017
14:07:38
1,270
1648.00
XLON
1076740
30-May-2017
14:05:03
330
1649.00
XLON
1069066
30-May-2017
14:05:03
1,070
1649.00
XLON
1069051
30-May-2017
14:04:20
324
1649.00
XLON
1067378
30-May-2017
14:04:20
176
1649.00
XLON
1067376
30-May-2017
14:04:16
360
1649.00
XLON
1067175
30-May-2017
14:04:16
406
1649.00
XLON
1067177
30-May-2017
13:59:00
1,287
1650.00
XLON
1052355
30-May-2017
13:55:27
1,587
1649.00
XLON
1043185
30-May-2017
13:55:27
928
1649.00
XLON
1043181
30-May-2017
13:55:27
305
1649.00
XLON
1043179
30-May-2017
13:55:27
850
1649.00
XLON
1043177
30-May-2017
13:55:27
620
1649.00
XLON
1043175
30-May-2017
13:43:22
1,022
1649.00
XLON
1013293
30-May-2017
13:43:22
750
1649.00
XLON
1013291
30-May-2017
13:43:22
2,064
1649.00
XLON
1013281
30-May-2017
13:43:22
893
1649.00
XLON
1013283
30-May-2017
13:43:22
450
1649.00
XLON
1013285
30-May-2017
13:43:22
1,232
1649.00
XLON
1013287
30-May-2017
13:23:20
1,056
1647.00
XLON
958344
30-May-2017
13:23:20
323
1647.00
XLON
958342
30-May-2017
13:21:56
1,249
1647.00
XLON
955989
30-May-2017
13:08:00
423
1647.00
XLON
933192
30-May-2017
13:08:00
1,000
1647.00
XLON
933190
30-May-2017
13:08:00
1,430
1647.00
XLON
933188
30-May-2017
13:08:00
1,253
1647.00
XLON
933186
30-May-2017
12:50:32
1,238
1646.00
XLON
905128
30-May-2017
12:50:13
83
1646.00
XLON
904763
30-May-2017
12:41:31
1,297
1645.00
XLON
891968
30-May-2017
12:39:47
1,394
1645.00
XLON
888867
30-May-2017
12:31:48
982
1646.00
XLON
877158
30-May-2017
12:31:46
428
1646.00
XLON
877104
30-May-2017
12:27:06
733
1646.00
XLON
869293
30-May-2017
12:21:41
480
1646.00
XLON
861306
30-May-2017
12:21:41
1
1646.00
XLON
861301
30-May-2017
12:21:04
5
1647.00
XLON
860404
30-May-2017
12:21:04
1,211
1647.00
XLON
860402
30-May-2017
12:07:20
1,416
1646.00
XLON
840565
30-May-2017
12:01:00
1,254
1646.00
XLON
831382
30-May-2017
11:57:47
1,168
1647.00
XLON
827475
30-May-2017
11:55:19
343
1646.00
XLON
824629
30-May-2017
11:55:19
493
1646.00
XLON
824622
30-May-2017
11:51:32
1,197
1646.00
XLON
820204
30-May-2017
11:51:32
791
1646.00
XLON
820202
30-May-2017
11:51:32
611
1646.00
XLON
820200
30-May-2017
11:45:02
1,307
1645.00
XLON
812276
30-May-2017
11:20:14
986
1644.00
XLON
783401
30-May-2017
11:20:14
301
1644.00
XLON
783399
30-May-2017
11:11:40
1,394
1644.00
XLON
775133
30-May-2017
11:02:30
1,438
1644.00
XLON
763260
30-May-2017
11:02:13
1,645
1645.00
XLON
762257
30-May-2017
10:57:29
687
1644.00
XLON
757026
30-May-2017
10:56:21
784
1644.00
XLON
755766
30-May-2017
10:52:55
1,404
1645.00
XLON
751964
30-May-2017
10:52:15
1,377
1645.00
XLON
751298
30-May-2017
10:52:15
1,349
1645.00
XLON
751296
30-May-2017
10:18:00
1,306
1644.00
XLON
712557
30-May-2017
10:15:45
1,302
1644.00
XLON
709960
30-May-2017
10:14:21
1,538
1645.00
XLON
708358
30-May-2017
10:07:37
1,311
1644.00
XLON
700791
30-May-2017
09:56:26
1,235
1644.00
XLON
683441
30-May-2017
09:49:34
1,186
1646.00
XLON
669604
30-May-2017
09:47:20
1,305
1646.00
XLON
665707
30-May-2017
09:37:49
1,181
1648.00
XLON
647150
30-May-2017
09:30:48
958
1648.00
XLON
635389
30-May-2017
09:30:48
326
1648.00
XLON
635387
30-May-2017
09:27:31
1,402
1649.00
XLON
628919
30-May-2017
09:24:19
27
1650.00
XLON
622811
30-May-2017
09:24:19
1,300
1650.00
XLON
622809
30-May-2017
09:23:10
1,304
1650.00
XLON
620923
30-May-2017
09:17:10
1,196
1650.00
XLON
610889
30-May-2017
09:10:53
1,158
1649.00
XLON
601656
30-May-2017
09:03:05
1,361
1649.00
XLON
587635
30-May-2017
09:01:46
1,375
1648.00
XLON
585683
30-May-2017
08:59:47
1,383
1649.00
XLON
581765
30-May-2017
08:52:53
1,240
1647.00
XLON
569170
30-May-2017
08:43:29
1,263
1647.00
XLON
550745
30-May-2017
08:31:56
1,001
1647.00
XLON
530850
30-May-2017
08:31:56
384
1647.00
XLON
530848
30-May-2017
08:30:37
438
1648.00
XLON
528987
30-May-2017
08:30:37
860
1648.00
XLON
528985
30-May-2017
08:30:31
102
1648.00
XLON
528823
30-May-2017
08:23:32
1,207
1646.00
XLON
516723
30-May-2017
08:23:22
1,260
1646.00
XLON
516482
30-May-2017
08:23:22
64
1646.00
XLON
516480
30-May-2017
08:14:29
1,375
1649.00
XLON
498371
30-May-2017
08:12:43
772
1649.00
XLON
494915
30-May-2017
08:12:43
431
1649.00
XLON
494912
30-May-2017
08:11:12
1,359
1649.00
XLON
492096
30-May-2017
08:03:07
1,408
1649.00
XLON
478129
30-May-2017
07:56:04
1,207
1649.00
XLON
466780
30-May-2017
07:52:21
1,281
1650.00
XLON
461149
30-May-2017
07:52:21
110
1650.00
XLON
461147
30-May-2017
07:52:12
193
1650.00
XLON
460916
30-May-2017
07:52:00
1,200
1650.00
XLON
460538
30-May-2017
07:51:08
1,344
1651.00
XLON
459124
30-May-2017
07:39:20
1,349
1647.00
XLON
438596
30-May-2017
07:36:20
575
1648.00
XLON
433625
30-May-2017
07:36:20
705
1648.00
XLON
433623
30-May-2017
07:34:48
1,020
1649.00
XLON
430670
30-May-2017
07:34:48
303
1649.00
XLON
430668
30-May-2017
07:33:47
1,180
1649.00
XLON
428710
30-May-2017
07:33:06
1,396
1649.00
XLON
427741
30-May-2017
07:26:02
1,306
1644.00
XLON
414902
30-May-2017
07:21:29
1,233
1642.00
XLON
406930
30-May-2017
07:18:55
1,249
1644.00
XLON
402227
30-May-2017
07:11:34
1,372
1644.00
XLON
387337
30-May-2017
07:07:59
1,292
1642.00
XLON
379302
30-May-2017
07:06:00
1,387
1642.00
XLON
374339
30-May-2017
07:01:56
1,011
1642.00
XLON
365640
30-May-2017
07:01:56
351
1642.00
XLON
365638
30-May-2017
07:00:34
1,341
1637.00
XLON
362673
30-May-2017
07:00:34
498
1638.00
XLON
362671
30-May-2017
07:00:34
904
1638.00
XLON
362657
30-May-2017
07:00:28
1,414
1639.00
XLON
362014
30-May-2017
07:00:26
423
1643.00
XLON
361760
30-May-2017
07:00:25
981
1643.00
XLON
361650
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
UBS Limited
Intermediary Code:
UBSWGB24
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
30 May 2017
Number of ordinary shares purchased:
128,084
Volume weighted average price paid per share ():
18.2361
Disaggregated Information 
Transaction Date 
Transaction Time
Volume
Price ()
Platform Code
MatchId
30-May-2017
15:27:35
138
18.29
XAMS
1324726
30-May-2017
15:27:35
326
18.29
XAMS
1324724
30-May-2017
15:27:35
142
18.29
XAMS
1324722
30-May-2017
15:27:35
545
18.29
XAMS
1324720
30-May-2017
15:27:35
235
18.29
XAMS
1324718
30-May-2017
15:27:22
184
18.285
XAMS
1323950
30-May-2017
15:27:22
378
18.285
XAMS
1323948
30-May-2017
15:27:22
252
18.285
XAMS
1323946
30-May-2017
15:25:34
696
18.28
XAMS
1317618
30-May-2017
15:24:46
726
18.285
XAMS
1314664
30-May-2017
15:24:46
334
18.285
XAMS
1314662
30-May-2017
15:23:45
163
18.29
XAMS
1310413
30-May-2017
15:23:45
2
18.29
XAMS
1310411
30-May-2017
15:23:45
327
18.29
XAMS
1310409
30-May-2017
15:23:45
251
18.29
XAMS
1310407
30-May-2017
15:23:45
19
18.29
XAMS
1310405
30-May-2017
15:22:51
314
18.29
XAMS
1307393
30-May-2017
15:22:51
400
18.29
XAMS
1307395
30-May-2017
15:22:51
266
18.29
XAMS
1307397
30-May-2017
15:20:12
396
18.285
XAMS
1297770
30-May-2017
15:17:23
723
18.28
XAMS
1287181
30-May-2017
15:16:45
1331
18.285
XAMS
1285074
30-May-2017
15:16:45
23
18.285
XAMS
1285072
30-May-2017
15:16:45
430
18.285
XAMS
1285028
30-May-2017
15:16:45
545
18.285
XAMS
1285026
30-May-2017
15:16:45
691
18.285
XAMS
1285024
30-May-2017
15:15:20
100
18.28
XAMS
1280344
30-May-2017
15:15:19
100
18.28
XAMS
1280335
30-May-2017
15:14:25
704
18.285
XAMS
1276741
30-May-2017
15:14:25
275
18.285
XAMS
1276739
30-May-2017
15:12:53
280
18.28
XAMS
1271658
30-May-2017
15:12:53
400
18.28
XAMS
1271656
30-May-2017
15:09:51
856
18.27
XAMS
1262377
30-May-2017
15:06:47
987
18.275
XAMS
1253610
30-May-2017
15:06:47
1057
18.275
XAMS
1253608
30-May-2017
15:05:46
285
18.28
XAMS
1250451
30-May-2017
15:05:46
440
18.28
XAMS
1250449
30-May-2017
15:04:47
578
18.275
XAMS
1247595
30-May-2017
15:04:47
221
18.275
XAMS
1247593
30-May-2017
15:02:25
67
18.265
XAMS
1240640
30-May-2017
15:02:25
403
18.265
XAMS
1240638
30-May-2017
15:02:25
718
18.265
XAMS
1240636
30-May-2017
14:55:36
842
18.265
XAMS
1219213
30-May-2017
14:54:01
725
18.265
XAMS
1215316
30-May-2017
14:51:50
1047
18.265
XAMS
1209496
30-May-2017
14:47:15
141
18.27
XAMS
1197638
30-May-2017
14:47:15
730
18.27
XAMS
1197636
30-May-2017
14:47:15
1817
18.275
XAMS
1197546
30-May-2017
14:47:15
163
18.275
XAMS
1197544
30-May-2017
14:46:25
400
18.28
XAMS
1195159
30-May-2017
14:46:25
234
18.28
XAMS
1195161
30-May-2017
14:46:25
384
18.28
XAMS
1195163
30-May-2017
14:46:25
400
18.28
XAMS
1195157
30-May-2017
14:35:22
730
18.26
XAMS
1161234
30-May-2017
14:30:49
734
18.255
XAMS
1148042
30-May-2017
14:29:54
93
18.26
XAMS
1144999
30-May-2017
14:29:54
680
18.26
XAMS
1144997
30-May-2017
14:26:05
689
18.26
XAMS
1132648
30-May-2017
14:24:58
754
18.26
XAMS
1128324
30-May-2017
14:24:35
370
18.265
XAMS
1127368
30-May-2017
14:24:35
339
18.265
XAMS
1127366
30-May-2017
14:24:35
1271
18.265
XAMS
1127364
30-May-2017
14:15:55
636
18.245
XAMS
1102805
30-May-2017
14:14:13
261
18.25
XAMS
1096331
30-May-2017
14:12:32
400
18.25
XAMS
1091612
30-May-2017
14:10:31
400
18.26
XAMS
1085355
30-May-2017
14:10:31
289
18.26
XAMS
1085357
30-May-2017
14:10:31
688
18.26
XAMS
1085351
30-May-2017
14:05:22
400
18.245
XAMS
1070021
30-May-2017
14:05:22
378
18.245
XAMS
1070023
30-May-2017
14:05:22
725
18.245
XAMS
1070019
30-May-2017
14:01:27
75
18.255
XAMS
1059472
30-May-2017
14:01:27
690
18.255
XAMS
1059470
30-May-2017
14:00:08
45
18.26
XAMS
1055743
30-May-2017
14:00:08
700
18.26
XAMS
1055741
30-May-2017
13:59:04
206
18.265
XAMS
1052555
30-May-2017
13:59:01
439
18.265
XAMS
1052386
30-May-2017
13:55:27
766
18.25
XAMS
1043183
30-May-2017
13:54:24
730
18.255
XAMS
1040594
30-May-2017
13:51:06
726
18.255
XAMS
1032850
30-May-2017
13:49:17
647
18.255
XAMS
1027845
30-May-2017
13:49:10
812
18.26
XAMS
1027543
30-May-2017
13:49:10
263
18.26
XAMS
1027541
30-May-2017
13:44:20
773
18.24
XAMS
1015778
30-May-2017
13:43:22
821
18.245
XAMS
1013289
30-May-2017
13:37:04
104
18.24
XAMS
997523
30-May-2017
13:37:04
635
18.24
XAMS
997525
30-May-2017
13:37:01
758
18.245
XAMS
997401
30-May-2017
13:36:37
23
18.245
XAMS
996282
30-May-2017
13:32:47
688
18.21
XAMS
984637
30-May-2017
13:32:09
628
18.2
XAMS
982882
30-May-2017
13:31:12
719
18.2
XAMS
979718
30-May-2017
13:31:12
1020
18.2
XAMS
979688
30-May-2017
13:30:00
28
18.19
XAMS
971328
30-May-2017
13:28:05
781
18.195
XAMS
967386
30-May-2017
13:21:15
769
18.18
XAMS
954994
30-May-2017
13:18:50
660
18.185
XAMS
951066
30-May-2017
13:15:19
766
18.195
XAMS
945490
30-May-2017
13:13:55
99
18.19
XAMS
942607
30-May-2017
13:12:52
400
18.2
XAMS
940398
30-May-2017
13:12:52
254
18.2
XAMS
940400
30-May-2017
13:11:03
655
18.19
XAMS
937508
30-May-2017
13:07:11
201
18.205
XAMS
931979
30-May-2017
13:07:11
416
18.205
XAMS
931977
30-May-2017
13:06:38
85
18.205
XAMS
931019
30-May-2017
13:03:59
707
18.2
XAMS
926786
30-May-2017
12:59:38
771
18.195
XAMS
919566
30-May-2017
12:55:55
720
18.205
XAMS
913561
30-May-2017
12:55:05
694
18.2
XAMS
912153
30-May-2017
12:50:32
707
18.205
XAMS
905126
30-May-2017
12:50:12
397
18.21
XAMS
904745
30-May-2017
12:50:12
246
18.21
XAMS
904743
30-May-2017
12:44:55
657
18.215
XAMS
897510
30-May-2017
12:41:31
211
18.2
XAMS
891966
30-May-2017
12:41:01
458
18.2
XAMS
891166
30-May-2017
12:39:30
494
18.21
XAMS
888387
30-May-2017
12:39:30
200
18.21
XAMS
888330
30-May-2017
12:35:29
693
18.21
XAMS
882707
30-May-2017
12:33:04
248
18.23
XAMS
879285
30-May-2017
12:33:04
400
18.23
XAMS
879283
30-May-2017
12:30:35
675
18.23
XAMS
875038
30-May-2017
12:26:44
651
18.23
XAMS
868633
30-May-2017
12:21:04
663
18.235
XAMS
860423
30-May-2017
12:21:04
32
18.235
XAMS
860421
30-May-2017
12:20:31
407
18.24
XAMS
859550
30-May-2017
12:18:41
28
18.24
XAMS
856983
30-May-2017
12:18:24
200
18.24
XAMS
856577
30-May-2017
12:16:10
655
18.24
XAMS
853008
30-May-2017
12:07:20
710
18.23
XAMS
840557
30-May-2017
12:04:45
316
18.24
XAMS
836949
30-May-2017
12:04:45
410
18.24
XAMS
836947
30-May-2017
11:58:45
729
18.23
XAMS
828510
30-May-2017
11:55:04
47
18.23
XAMS
824112
30-May-2017
11:54:30
600
18.23
XAMS
823526
30-May-2017
11:54:24
492
18.235
XAMS
823486
30-May-2017
11:54:24
185
18.235
XAMS
823484
30-May-2017
11:46:54
758
18.225
XAMS
814553
30-May-2017
11:44:09
455
18.23
XAMS
810637
30-May-2017
11:44:09
291
18.23
XAMS
810635
30-May-2017
11:41:12
350
18.23
XAMS
807268
30-May-2017
11:41:12
301
18.23
XAMS
807266
30-May-2017
11:37:04
659
18.225
XAMS
802559
30-May-2017
11:36:56
716
18.225
XAMS
802412
30-May-2017
11:28:22
721
18.22
XAMS
792990
30-May-2017
11:23:08
766
18.215
XAMS
786632
30-May-2017
11:22:54
705
18.22
XAMS
786330
30-May-2017
11:19:39
824
18.215
XAMS
782809
30-May-2017
11:08:39
80
18.205
XAMS
772370
30-May-2017
11:08:39
656
18.205
XAMS
772372
30-May-2017
11:05:58
98
18.205
XAMS
768128
30-May-2017
11:05:58
579
18.205
XAMS
768126
30-May-2017
11:01:32
658
18.215
XAMS
761119
30-May-2017
11:01:25
745
18.22
XAMS
761047
30-May-2017
10:53:14
439
18.205
XAMS
752299
30-May-2017
10:53:14
304
18.205
XAMS
752297
30-May-2017
10:52:14
208
18.205
XAMS
751253
30-May-2017
10:52:00
519
18.205
XAMS
750790
30-May-2017
10:43:22
767
18.205
XAMS
740737
30-May-2017
10:41:16
702
18.205
XAMS
738301
30-May-2017
10:35:03
676
18.195
XAMS
731371
30-May-2017
10:31:23
273
18.195
XAMS
726815
30-May-2017
10:31:23
200
18.195
XAMS
726813
30-May-2017
10:31:23
200
18.195
XAMS
726811
30-May-2017
10:24:05
647
18.185
XAMS
719137
30-May-2017
10:22:42
23
18.18
XAMS
717645
30-May-2017
10:20:43
534
18.18
XAMS
715577
30-May-2017
10:20:42
148
18.18
XAMS
715566
30-May-2017
10:16:54
85
18.19
XAMS
711062
30-May-2017
10:16:54
553
18.19
XAMS
711060
30-May-2017
10:10:55
633
18.2
XAMS
704766
30-May-2017
10:07:37
743
18.2
XAMS
700789
30-May-2017
09:58:39
78
18.205
XAMS
689248
30-May-2017
09:58:39
550
18.205
XAMS
689246
30-May-2017
09:54:52
718
18.215
XAMS
680944
30-May-2017
09:49:33
687
18.23
XAMS
669564
30-May-2017
09:42:10
636
18.24
XAMS
655486
30-May-2017
09:36:47
35
18.245
XAMS
645530
30-May-2017
09:36:44
139
18.245
XAMS
645471
30-May-2017
09:36:44
600
18.245
XAMS
645469
30-May-2017
09:32:04
689
18.24
XAMS
637318
30-May-2017
09:28:44
330
18.24
XAMS
631339
30-May-2017
09:28:44
298
18.24
XAMS
631341
30-May-2017
09:25:31
689
18.26
XAMS
624931
30-May-2017
09:22:08
612
18.265
XAMS
619396
30-May-2017
09:22:08
40
18.265
XAMS
619394
30-May-2017
09:16:24
361
18.275
XAMS
609775
30-May-2017
09:16:24
293
18.275
XAMS
609773
30-May-2017
09:10:50
28
18.26
XAMS
601514
30-May-2017
09:10:50
683
18.26
XAMS
601512
30-May-2017
09:07:28
642
18.26
XAMS
595440
30-May-2017
09:03:04
723
18.25
XAMS
587617
30-May-2017
08:59:33
137
18.255
XAMS
581379
30-May-2017
08:59:31
544
18.255
XAMS
581319
30-May-2017
08:56:29
727
18.255
XAMS
575916
30-May-2017
08:50:35
521
18.25
XAMS
565302
30-May-2017
08:50:32
168
18.25
XAMS
565254
30-May-2017
08:48:36
407
18.245
XAMS
560961
30-May-2017
08:43:45
172
18.235
XAMS
551132
30-May-2017
08:43:45
611
18.235
XAMS
551130
30-May-2017
08:41:20
683
18.235
XAMS
547047
30-May-2017
08:36:43
141
18.215
XAMS
538863
30-May-2017
08:36:43
639
18.215
XAMS
538861
30-May-2017
08:33:49
703
18.225
XAMS
534075
30-May-2017
08:33:10
664
18.23
XAMS
532812
30-May-2017
08:30:26
765
18.245
XAMS
528621
30-May-2017
08:29:13
753
18.25
XAMS
526551
30-May-2017
08:28:30
431
18.25
XAMS
525453
30-May-2017
08:27:45
300
18.25
XAMS
523716
30-May-2017
08:23:09
630
18.23
XAMS
516036
30-May-2017
08:20:39
749
18.235
XAMS
511428
30-May-2017
08:16:43
721
18.23
XAMS
503435
30-May-2017
08:15:54
185
18.24
XAMS
501810
30-May-2017
08:15:54
500
18.24
XAMS
501808
30-May-2017
08:14:30
665
18.26
XAMS
498420
30-May-2017
08:13:13
223
18.27
XAMS
495888
30-May-2017
08:13:13
418
18.27
XAMS
495890
30-May-2017
08:10:10
674
18.275
XAMS
490091
30-May-2017
08:06:54
716
18.28
XAMS
484304
30-May-2017
08:05:38
743
18.28
XAMS
482215
30-May-2017
08:01:33
106
18.28
XAMS
476014
30-May-2017
08:00:07
675
18.28
XAMS
473540
30-May-2017
07:54:28
753
18.275
XAMS
464296
30-May-2017
07:54:07
138
18.28
XAMS
463652
30-May-2017
07:54:07
568
18.28
XAMS
463650
30-May-2017
07:50:30
285
18.275
XAMS
458061
30-May-2017
07:50:30
345
18.275
XAMS
458059
30-May-2017
07:50:30
338
18.275
XAMS
458041
30-May-2017
07:50:30
400
18.275
XAMS
458039
30-May-2017
07:50:30
846
18.275
XAMS
458032
30-May-2017
07:47:27
754
18.25
XAMS
452824
30-May-2017
07:39:03
764
18.215
XAMS
438077
30-May-2017
07:36:15
728
18.225
XAMS
433412
30-May-2017
07:33:48
108
18.23
XAMS
428768
30-May-2017
07:33:48
650
18.23
XAMS
428766
30-May-2017
07:33:48
820
18.23
XAMS
428762
30-May-2017
07:33:04
768
18.24
XAMS
427680
30-May-2017
07:28:48
305
18.21
XAMS
420139
30-May-2017
07:28:48
410
18.21
XAMS
420137
30-May-2017
07:26:02
641
18.195
XAMS
414900
30-May-2017
07:22:55
587
18.185
XAMS
409617
30-May-2017
07:22:55
153
18.185
XAMS
409615
30-May-2017
07:21:29
732
18.17
XAMS
406928
30-May-2017
07:19:34
73
18.18
XAMS
403306
30-May-2017
07:19:17
610
18.18
XAMS
402861
30-May-2017
07:18:55
635
18.185
XAMS
402234
30-May-2017
07:15:12
204
18.19
XAMS
395050
30-May-2017
07:15:09
568
18.19
XAMS
394834
30-May-2017
07:13:21
691
18.195
XAMS
391160
30-May-2017
07:11:34
728
18.195
XAMS
387354
30-May-2017
07:09:22
547
18.17
XAMS
382364
30-May-2017
07:09:22
180
18.17
XAMS
382362
30-May-2017
07:06:00
93
18.185
XAMS
374375
30-May-2017
07:06:00
224
18.185
XAMS
374373
30-May-2017
07:06:00
400
18.185
XAMS
374370
30-May-2017
07:06:00
209
18.185
XAMS
374335
30-May-2017
07:06:00
503
18.185
XAMS
374332
30-May-2017
07:03:31
688
18.165
XAMS
369028
30-May-2017
07:02:02
764
18.155
XAMS
365943
30-May-2017
07:00:54
675
18.145
XAMS
363588
30-May-2017
07:00:34
700
18.155
XAMS
362655
30-May-2017
07:00:34
667
18.155
XAMS
362635
30-May-2017
07:00:29
801
18.16
XAMS
362193

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSDFFMSFWSEFI